iShares Inclusion and Divers UCITS ETF Fund (LON:OPEN)
London · Delayed Price · Currency is GBP · Price in USD 9.92
+0.19 (1.92%)
Apr 2, 2026, 4:19 PM GMT
LON:OPEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 9.94 | 9.94 | 9.94 | 9.92 | 9.92 | -0.82% | 17 |
| Apr 1, 2026 | 9.96 | 10.02 | 9.94 | 10.01 | 10.01 | 2.75% | 9,431 |
| Mar 31, 2026 | 9.73 | 9.75 | 9.73 | 9.74 | 9.74 | 0.40% | 11,607 |
| Mar 30, 2026 | 9.72 | 9.72 | 9.72 | 9.70 | 9.70 | 0.13% | 1,420 |
| Mar 27, 2026 | 9.69 | 9.69 | 9.65 | 9.69 | 9.68 | -1.02% | 41,208 |
| Mar 26, 2026 | 9.87 | 9.87 | 9.85 | 9.79 | 9.79 | -1.37% | 5 |
| Mar 25, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 1.20% | 24 |
| Mar 24, 2026 | 9.82 | 9.84 | 9.82 | 9.80 | 9.80 | 0.41% | 8 |
| Mar 23, 2026 | 9.57 | 9.92 | 9.57 | 9.76 | 9.76 | 0.55% | 7,567 |
| Mar 20, 2026 | 9.93 | 9.93 | 9.71 | 9.71 | 9.71 | -1.28% | 11,066 |
| Mar 19, 2026 | 9.86 | 9.86 | 9.86 | 9.84 | 9.84 | -1.55% | 10,000 |
| Mar 18, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -1.00% | - |
| Mar 17, 2026 | 10.12 | 10.13 | 9.95 | 10.09 | 10.09 | 1.33% | 1,810 |
| Mar 16, 2026 | 9.94 | 9.97 | 9.94 | 9.96 | 9.96 | 0.88% | 1 |
| Mar 13, 2026 | 9.87 | 9.91 | 9.87 | 9.87 | 9.87 | -0.39% | 10,080 |
| Mar 12, 2026 | 9.95 | 9.95 | 9.95 | 9.91 | 9.91 | -1.31% | 1,098 |
| Mar 11, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -1.17% | 1,098 |
| Mar 10, 2026 | 10.17 | 10.17 | 10.12 | 10.16 | 10.16 | 1.68% | 3,584 |
| Mar 9, 2026 | 9.84 | 9.97 | 9.84 | 10.00 | 9.99 | -0.54% | 7,559 |
| Mar 6, 2026 | 10.13 | 10.13 | 10.13 | 10.05 | 10.05 | -0.90% | 4,920 |
| Mar 5, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -1.74% | 15,013 |
| Mar 4, 2026 | 10.31 | 10.32 | 10.27 | 10.32 | 10.32 | 1.33% | 8,791 |
| Mar 3, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -3.63% | 532 |
| Mar 2, 2026 | 10.61 | 10.63 | 10.55 | 10.57 | 10.57 | -2.28% | 4,093 |
| Feb 27, 2026 | 10.80 | 10.82 | 10.80 | 10.82 | 10.82 | 0.29% | 3,382 |
| Feb 26, 2026 | 10.81 | 10.81 | 10.81 | 10.79 | 10.79 | 0.59% | 916 |
| Feb 25, 2026 | 10.68 | 10.68 | 10.68 | 10.72 | 10.72 | 0.62% | 2,204 |
| Feb 24, 2026 | 10.62 | 10.64 | 10.62 | 10.66 | 10.66 | 0.59% | 500 |
| Feb 23, 2026 | 10.67 | 10.67 | 10.61 | 10.59 | 10.59 | 0.41% | 240 |
| Feb 20, 2026 | 10.53 | 10.53 | 10.50 | 10.55 | 10.55 | 1.26% | 314 |
| Feb 19, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.64% | - |
| Feb 18, 2026 | 10.50 | 10.50 | 10.50 | 10.49 | 10.49 | 0.64% | 1 |
| Feb 17, 2026 | 10.42 | 10.42 | 10.40 | 10.42 | 10.42 | 0.08% | 2,024 |
| Feb 16, 2026 | 10.45 | 10.48 | 10.43 | 10.41 | 10.41 | -0.44% | 17 |
| Feb 13, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.17% | 1 |
| Feb 12, 2026 | 10.56 | 10.56 | 10.56 | 10.44 | 10.44 | -0.48% | 16 |
| Feb 11, 2026 | 10.59 | 10.59 | 10.53 | 10.49 | 10.49 | -0.09% | 102 |
| Feb 10, 2026 | 10.46 | 10.46 | 10.44 | 10.50 | 10.50 | 0.89% | 12 |
| Feb 9, 2026 | 10.40 | 10.40 | 10.34 | 10.41 | 10.41 | 0.76% | 17 |
| Feb 6, 2026 | 10.35 | 10.35 | 10.20 | 10.33 | 10.33 | 0.63% | 19 |
| Feb 5, 2026 | 10.24 | 10.26 | 10.24 | 10.26 | 10.26 | -0.86% | 3,882 |
| Feb 4, 2026 | 10.34 | 10.37 | 10.34 | 10.35 | 10.35 | 0.36% | 863 |
| Feb 3, 2026 | 10.39 | 10.39 | 10.39 | 10.31 | 10.31 | -0.33% | 1,424 |
| Feb 2, 2026 | 10.22 | 10.35 | 10.20 | 10.35 | 10.35 | 0.69% | 11,411 |
| Jan 30, 2026 | 10.35 | 10.35 | 10.35 | 10.28 | 10.28 | 0.23% | 10 |
| Jan 29, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.38% | 65 |
| Jan 28, 2026 | 10.32 | 10.32 | 10.27 | 10.29 | 10.29 | -0.53% | 2,839 |
| Jan 27, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.31% | - |
| Jan 26, 2026 | 10.32 | 10.32 | 10.27 | 10.32 | 10.32 | 0.92% | 1,530 |
| Jan 23, 2026 | 10.22 | 10.22 | 10.21 | 10.22 | 10.22 | -0.65% | 734 |